ABM Industries Incorporated (ABM) Historical Stock Data
50.34 ↓0.80 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABM is down -0.27% a day on average. There have been 12 days where ABM Industries Incorporated closed green and 18 days where ABM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.65 | 50.34 | ↓$0.31 (-0.61%) | 50.29 | 51.24 | 1.31M |
| 2024-12-19 | 51.18 | 51.14 | ↓$0.04 (-0.08%) | 50.71 | 52.49 | 657.96K |
| 2024-12-18 | 49.73 | 50.32 | ↑$0.59 (1.19%) | 49.21 | 53.17 | 1.02M |
| 2024-12-17 | 56.32 | 54.91 | ↓$1.41 (-2.50%) | 54.67 | 56.55 | 435.92K |
| 2024-12-16 | 56.04 | 56.76 | ↑$0.72 (1.28%) | 55.68 | 56.83 | 270.61K |
| 2024-12-13 | 56.24 | 56.15 | ↓$0.09 (-0.16%) | 55.77 | 56.54 | 355.98K |
| 2024-12-12 | 56.50 | 56.44 | ↓$0.06 (-0.11%) | 56.23 | 56.80 | 330.71K |
| 2024-12-11 | 57.08 | 56.73 | ↓$0.35 (-0.61%) | 56.60 | 57.33 | 222.77K |
| 2024-12-10 | 56.73 | 56.88 | ↑$0.15 (0.26%) | 56.09 | 57.38 | 259.69K |
| 2024-12-09 | 57.68 | 56.83 | ↓$0.85 (-1.47%) | 56.81 | 57.75 | 409.15K |
| 2024-12-06 | 57.93 | 57.44 | ↓$0.49 (-0.85%) | 56.88 | 57.93 | 253.61K |
| 2024-12-05 | 56.94 | 56.70 | ↓$0.24 (-0.42%) | 56.20 | 57.10 | 272.28K |
| 2024-12-04 | 56.43 | 57.09 | ↑$0.66 (1.17%) | 56.30 | 57.33 | 230.05K |
| 2024-12-03 | 57.73 | 56.25 | ↓$1.48 (-2.56%) | 56.03 | 57.76 | 268.82K |
| 2024-12-02 | 57.39 | 57.75 | ↑$0.36 (0.63%) | 56.84 | 57.86 | 311.89K |
| 2024-11-29 | 57.37 | 57.17 | ↓$0.20 (-0.35%) | 56.79 | 57.37 | 169.87K |
| 2024-11-27 | 57.10 | 56.99 | ↓$0.11 (-0.19%) | 56.95 | 57.60 | 240.46K |
| 2024-11-26 | 56.98 | 56.80 | ↓$0.18 (-0.32%) | 56.60 | 57.38 | 377.96K |
| 2024-11-25 | 57.26 | 57.36 | ↑$0.10 (0.17%) | 56.84 | 58.18 | 294.93K |
| 2024-11-22 | 56.77 | 56.79 | ↑$0.02 (0.04%) | 56.38 | 57.63 | 243.65K |
| 2024-11-21 | 55.72 | 56.38 | ↑$0.66 (1.18%) | 55.20 | 56.61 | 217.39K |
| 2024-11-20 | 55.46 | 55.58 | ↑$0.12 (0.22%) | 54.91 | 55.65 | 161.69K |
| 2024-11-19 | 54.52 | 55.36 | ↑$0.84 (1.54%) | 54.42 | 55.59 | 240.30K |
| 2024-11-18 | 55.17 | 54.87 | ↓$0.30 (-0.54%) | 54.80 | 55.51 | 244.92K |
| 2024-11-15 | 55.91 | 55.01 | ↓$0.90 (-1.61%) | 54.94 | 56.15 | 223.54K |
| 2024-11-14 | 56.82 | 55.58 | ↓$1.24 (-2.18%) | 55.46 | 56.90 | 178.09K |
| 2024-11-13 | 57.75 | 56.92 | ↓$0.83 (-1.44%) | 56.64 | 58.22 | 256.21K |
| 2024-11-12 | 58.50 | 57.39 | ↓$1.11 (-1.90%) | 57.28 | 59.15 | 557.40K |
| 2024-11-11 | 57.96 | 58.61 | ↑$0.65 (1.12%) | 57.96 | 58.90 | 366.62K |
| 2024-11-08 | 57.20 | 57.73 | ↑$0.53 (0.93%) | 57.19 | 58.21 | 338.88K |
Create an account or log in to view more rows.
$ABM slap the ask.
$ABM check out the one month chart.
Perfect bull flag.
$ABM so tired of this pos let's fly already
$ABM green shoots
$ABM Bull trap
$ABM ugh oh
we heatin back up
$ABM Who else bought the dip on Friday?
$ABM hmm...
$ABM LETS GOOOOOOOO!!!!!!!
$ABM buy